株価チャート
2014/09/01～2015/01/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 01/30 | 1,528 | 1,528 | 1,504 | 1,522 | +0.46% | 11,600 | 154億264万 | -3.91% | 17.79 | 0.89 |
| 01/29 | 1,530 | 1,530 | 1,512 | 1,515 | -1.17% | 9,500 | 153億3180万 | -4.96% | 17.71 | 0.88 |
| 01/28 | 1,530 | 1,534 | 1,506 | 1,533 | -0.45% | 13,800 | 155億1396万 | -4.25% | 17.92 | 0.89 |
| 01/27 | 1,545 | 1,545 | 1,529 | 1,540 | +0.92% | 19,100 | 155億8480万 | -4.23% | 18 | 0.9 |
| 01/26 | 1,540 | 1,541 | 1,515 | 1,526 | -0.26% | 8,200 | 154億4312万 | -5.51% | 17.84 | 0.89 |
| 01/23 | 1,524 | 1,539 | 1,519 | 1,530 | +1.06% | 11,500 | 154億8360万 | -5.85% | 17.88 | 0.89 |
| 01/22 | 1,511 | 1,520 | 1,504 | 1,514 | +0.2% | 9,400 | 153億2168万 | -7.29% | 17.7 | 0.88 |
| 01/21 | 1,492 | 1,526 | 1,488 | 1,511 | +2.16% | 21,700 | 152億9132万 | -8.03% | 17.66 | 0.88 |
| 01/20 | 1,465 | 1,494 | 1,465 | 1,479 | +0.96% | 15,300 | 149億6748万 | -10.58% | 17.29 | 0.86 |
| 01/19 | 1,475 | 1,485 | 1,465 | 1,465 | -0.34% | 14,400 | 148億2580万 | -12.17% | 17.12 | 0.85 |
| 01/16 | 1,500 | 1,505 | 1,465 | 1,470 | -2% | 39,800 | 148億7640万 | -12.76% | 17.18 | 0.86 |
| 01/15 | 1,527 | 1,600 | 1,499 | 1,500 | -1.64% | 38,300 | 151億8000万 | -11.66% | 17.53 | 0.87 |
| 01/14 | 1,553 | 1,576 | 1,524 | 1,525 | -3.24% | 21,200 | 154億3300万 | -10.77% | 17.82 | 0.89 |
| 01/13 | 1,600 | 1,600 | 1,551 | 1,576 | -1.68% | 19,300 | 159億4912万 | -8.32% | 18.42 | 0.92 |
| 01/09 | 1,611 | 1,627 | 1,600 | 1,603 | -0.43% | 30,300 | 162億2236万 | -7.18% | 18.74 | 0.93 |
| 01/08 | 1,610 | 1,643 | 1,606 | 1,610 | +0.5% | 13,200 | 162億9320万 | -7.15% | 18.82 | 0.94 |
| 01/07 | 1,602 | 1,635 | 1,601 | 1,602 | -0.31% | 17,300 | 162億1224万 | -7.93% | 18.72 | 0.93 |
| 01/06 | 1,630 | 1,636 | 1,606 | 1,607 | -2.96% | 17,800 | 162億6284万 | -7.8% | 18.78 | 0.94 |
| 01/05 | 1,694 | 1,695 | 1,656 | 1,656 | -2.36% | 27,000 | 167億5872万 | -5.26% | 19.36 | 0.96 |
| 2014 |
| 12/30 | 1,706 | 1,724 | 1,696 | 1,696 | -1.45% | 26,700 | 171億6352万 | -3.14% | 19.82 | 0.99 |
| 12/29 | 1,746 | 1,746 | 1,710 | 1,721 | -1.43% | 11,200 | 174億1652万 | -1.83% | 20.12 | 1 |
| 12/26 | 1,700 | 1,761 | 1,700 | 1,746 | +2.83% | 7,900 | 176億6952万 | -0.4% | 20.41 | 1.02 |
| 12/25 | 1,707 | 1,718 | 1,698 | 1,698 | -2.02% | 13,700 | 171億8376万 | -3.14% | 19.85 | 0.99 |
| 12/24 | 1,750 | 1,750 | 1,716 | 1,733 | +0.17% | 8,800 | 175億3796万 | -1.31% | 20.26 | 1.01 |
| 12/22 | 1,755 | 1,761 | 1,687 | 1,730 | -1.98% | 27,700 | 175億760万 | -1.42% | 20.22 | 1.01 |
| 12/19 | 1,768 | 1,778 | 1,727 | 1,765 | +4.13% | 10,600 | 178億6180万 | +0.51% | 20.63 | 1.03 |
| 12/18 | 1,750 | 1,751 | 1,689 | 1,695 | -1.05% | 8,900 | 171億5340万 | -3.47% | 19.81 | 0.99 |
| 12/17 | 1,688 | 1,755 | 1,686 | 1,713 | +0.76% | 12,100 | 173億3556万 | -2.56% | 20.02 | 1 |
| 12/16 | 1,741 | 1,773 | 1,700 | 1,700 | -4.6% | 15,100 | 172億400万 | -3.35% | 19.87 | 0.99 |
| 12/15 | 1,702 | 1,821 | 1,702 | 1,782 | +2.89% | 13,900 | 180億3384万 | +1.31% | 20.83 | 1.04 |
| 12/12 | 1,753 | 1,770 | 1,731 | 1,732 | -1.2% | 14,400 | 175億2784万 | -1.42% | 20.24 | 1.01 |
| 12/11 | 1,745 | 1,770 | 1,745 | 1,753 | -2.01% | 11,600 | 177億4036万 | -0.17% | 20.49 | 1.02 |
| 12/10 | 1,802 | 1,835 | 1,769 | 1,789 | -2.88% | 18,000 | 181億468万 | +1.88% | 20.91 | 1.04 |
| 12/09 | 1,880 | 1,899 | 1,829 | 1,842 | -1.71% | 57,400 | 186億4104万 | +5.08% | 21.53 | 1.07 |
| 12/08 | 1,812 | 1,876 | 1,812 | 1,874 | +4.28% | 48,200 | 189億6488万 | +7.21% | 21.9 | 1.09 |
| 12/05 | 1,774 | 1,798 | 1,766 | 1,797 | +0.5% | 8,700 | 181億8564万 | +3.28% | 21 | 1.05 |
| 12/04 | 1,766 | 1,788 | 1,760 | 1,788 | +0.56% | 6,900 | 180億9456万 | +3.23% | 20.9 | 1.04 |
| 12/03 | 1,768 | 1,791 | 1,764 | 1,778 | +0.06% | 8,800 | 179億9336万 | +3.19% | 20.78 | 1.03 |
| 12/02 | 1,775 | 1,777 | 1,758 | 1,777 | +0.17% | 16,500 | 179億8324万 | +3.62% | 20.77 | 1.03 |
| 12/01 | 1,745 | 1,777 | 1,735 | 1,774 | +1.78% | 18,500 | 179億5288万 | +3.86% | 20.73 | 1.03 |
| 11/28 | 1,708 | 1,745 | 1,683 | 1,743 | +2.83% | 18,400 | 176億3916万 | +2.53% | 20.37 | 1.01 |
| 11/27 | 1,729 | 1,729 | 1,676 | 1,695 | -1.45% | 10,200 | 171億5340万 | +0.12% | 19.81 | 0.99 |
| 11/26 | 1,732 | 1,732 | 1,706 | 1,720 | -0.98% | 5,000 | 174億640万 | +2.08% | 20.1 | 1 |
| 11/25 | 1,730 | 1,739 | 1,702 | 1,737 | +0.17% | 4,800 | 175億7844万 | +3.52% | 20.3 | 1.01 |
| 11/21 | 1,760 | 1,760 | 1,712 | 1,734 | -0.34% | 14,000 | 175億4808万 | +3.96% | 20.27 | 1.01 |
| 11/20 | 1,765 | 1,765 | 1,735 | 1,740 | +0.35% | 3,500 | 176億880万 | +4.76% | 20.34 | 1.01 |
| 11/19 | 1,763 | 1,763 | 1,734 | 1,734 | -1.7% | 3,600 | 175億4808万 | +4.77% | 20.27 | 1.01 |
| 11/18 | 1,717 | 1,767 | 1,717 | 1,764 | +2.74% | 6,700 | 178億5168万 | +6.72% | 20.62 | 1.03 |
| 11/17 | 1,746 | 1,750 | 1,717 | 1,717 | -2.72% | 5,200 | 173億7604万 | +4% | 20.07 | 1 |
| 11/14 | 1,755 | 1,767 | 1,747 | 1,765 | +0.8% | 7,000 | 178億6180万 | +6.78% | 20.63 | 1.03 |
| 11/13 | 1,718 | 1,756 | 1,718 | 1,751 | +0.46% | 10,900 | 177億2012万 | +5.99% | 20.47 | 1.02 |
| 11/12 | 1,753 | 1,773 | 1,700 | 1,743 | -0.06% | 12,600 | 176億3916万 | +5.57% | 20.37 | 1.01 |
| 11/11 | 1,703 | 1,755 | 1,703 | 1,744 | +2.23% | 35,200 | 176億4928万 | +5.7% | 20.38 | 1.01 |
| 11/10 | 1,721 | 1,734 | 1,659 | 1,706 | -0.99% | 6,900 | 172億6472万 | +3.46% | 19.94 | 0.99 |
| 11/07 | 1,710 | 1,725 | 1,705 | 1,723 | +0.82% | 4,200 | 174億3676万 | +4.42% | 20.14 | 1 |
| 11/06 | 1,750 | 1,750 | 1,702 | 1,709 | -2.12% | 9,600 | 172億9508万 | +3.39% | 19.97 | 0.99 |
| 11/05 | 1,708 | 1,746 | 1,691 | 1,746 | +0.87% | 14,600 | 176億6952万 | +5.37% | 20.41 | 1.02 |
| 11/04 | 1,760 | 1,760 | 1,700 | 1,731 | +0.52% | 24,300 | 175億1772万 | +4.28% | 20.23 | 1.01 |
| 10/31 | 1,700 | 1,748 | 1,634 | 1,722 | +3.3% | 34,400 | 174億2664万 | +3.55% | 20.13 | 1 |
| 10/30 | 1,601 | 1,667 | 1,599 | 1,667 | +5.17% | 38,100 | 168億7004万 | -0.06% | 19.48 | 0.97 |
| 10/29 | 1,588 | 1,597 | 1,562 | 1,585 | +0.63% | 10,200 | 160億4020万 | -5.32% | 18.53 | 0.92 |
| 10/28 | 1,559 | 1,609 | 1,559 | 1,575 | +0.45% | 5,800 | 159億3900万 | -6.42% | 18.41 | 0.92 |
| 10/27 | 1,601 | 1,614 | 1,553 | 1,568 | -2.18% | 5,500 | 158億6816万 | -7.44% | 18.33 | 0.91 |
| 10/24 | 1,606 | 1,618 | 1,588 | 1,603 | +1.39% | 10,500 | 162億2236万 | -5.98% | 18.74 | 0.93 |
| 10/23 | 1,560 | 1,605 | 1,549 | 1,581 | +1.35% | 7,400 | 159億9972万 | -7.76% | 18.48 | 0.92 |
| 10/22 | 1,550 | 1,574 | 1,531 | 1,560 | +3.24% | 9,200 | 157億8720万 | -9.51% | 18.23 | 0.91 |
| 10/21 | 1,530 | 1,530 | 1,506 | 1,511 | -0.72% | 15,900 | 152億9132万 | -12.96% | 17.66 | 0.88 |
| 10/20 | 1,511 | 1,550 | 1,500 | 1,522 | +1.67% | 13,500 | 154億264万 | -12.98% | 17.79 | 0.89 |
| 10/17 | 1,554 | 1,600 | 1,482 | 1,497 | -4.47% | 22,500 | 151億4964万 | -14.99% | 17.5 | 0.87 |
| 10/16 | 1,551 | 1,664 | 1,551 | 1,567 | -1.57% | 21,800 | 158億5804万 | -11.77% | 18.32 | 0.91 |
| 10/15 | 1,649 | 1,675 | 1,514 | 1,592 | -4.44% | 15,900 | 161億1104万 | -11.01% | 18.61 | 0.93 |
| 10/14 | 1,680 | 1,703 | 1,666 | 1,666 | -3.7% | 17,900 | 168億5992万 | -7.44% | 19.47 | 0.97 |
| 10/10 | 1,702 | 1,750 | 1,700 | 1,730 | -1.14% | 16,000 | 175億760万 | -4.31% | 20.22 | 1.01 |
| 10/09 | 1,760 | 1,760 | 1,721 | 1,750 | +0.57% | 10,800 | 177億1000万 | -3.53% | 20.45 | 1.02 |
| 10/08 | 1,694 | 1,753 | 1,690 | 1,740 | +0.46% | 15,300 | 176億880万 | -4.34% | 20.34 | 1.01 |
| 10/07 | 1,725 | 1,746 | 1,687 | 1,732 | +0.87% | 12,100 | 175億2784万 | -5.04% | 20.24 | 1.01 |
| 10/06 | 1,700 | 1,741 | 1,700 | 1,717 | +0.12% | 11,600 | 173億7604万 | -6.12% | 20.07 | 1 |
| 10/03 | 1,720 | 1,768 | 1,707 | 1,715 | -1.15% | 4,500 | 173億5580万 | -6.54% | 20.04 | 1 |
| 10/02 | 1,815 | 1,817 | 1,720 | 1,735 | -4.41% | 11,000 | 175億5820万 | -5.76% | 20.28 | 1.01 |
| 10/01 | 1,830 | 1,836 | 1,802 | 1,815 | +0.5% | 13,300 | 183億6780万 | -1.73% | 21.21 | 1.06 |
| 09/30 | 1,809 | 1,819 | 1,761 | 1,806 | -0.44% | 9,100 | 182億7672万 | -2.33% | 21.11 | 1.05 |
| 09/29 | 1,816 | 1,822 | 1,800 | 1,814 | -0.06% | 5,000 | 183億5768万 | -1.95% | 21.2 | 1.06 |
| 09/26 | 1,803 | 1,838 | 1,803 | 1,815 | -1.31% | 4,100 | 183億6780万 | -1.94% | 21.21 | 1.06 |
| 09/25 | 1,825 | 1,839 | 1,810 | 1,839 | +1.16% | 12,100 | 186億1068万 | -0.65% | 21.49 | 1.07 |
| 09/24 | 1,832 | 1,832 | 1,805 | 1,818 | +0.06% | 6,100 | 183億9816万 | -1.78% | 21.25 | 1.06 |
| 09/22 | 1,830 | 1,833 | 1,803 | 1,817 | -1.09% | 8,800 | 183億8804万 | -1.84% | 21.24 | 1.06 |
| 09/19 | 1,843 | 1,850 | 1,824 | 1,837 | -0.11% | 20,600 | 185億9044万 | -0.7% | 21.47 | 1.07 |
| 09/18 | 1,849 | 1,849 | 1,815 | 1,839 | +0.82% | 15,100 | 186億1068万 | -0.43% | 21.49 | 1.07 |
| 09/17 | 1,860 | 1,860 | 1,817 | 1,824 | -1.3% | 6,400 | 184億5888万 | -1.08% | 21.32 | 1.06 |
| 09/16 | 1,833 | 1,875 | 1,830 | 1,848 | 0% | 27,000 | 187億176万 | +0.43% | 21.6 | 1.08 |
| 09/12 | 1,803 | 1,872 | 1,803 | 1,848 | +0.54% | 48,600 | 187億176万 | +0.76% | 21.6 | 1.08 |
| 09/11 | 1,822 | 1,854 | 1,806 | 1,838 | +0.22% | 26,300 | 186億56万 | +0.55% | 21.48 | 1.07 |
| 09/10 | 1,864 | 1,880 | 1,801 | 1,834 | -1.61% | 36,700 | 185億6008万 | +0.66% | 21.44 | 1.07 |
| 09/09 | 1,880 | 1,898 | 1,800 | 1,864 | -0.9% | 78,900 | 188億6368万 | +2.7% | 21.79 | 1.08 |
| 09/08 | 1,870 | 1,890 | 1,851 | 1,881 | +0.21% | 25,100 | 190億3572万 | +4.04% | 21.99 | 1.09 |
| 09/05 | 1,860 | 1,879 | 1,860 | 1,877 | +0.37% | 7,500 | 189億9524万 | +4.28% | 21.94 | 1.09 |
| 09/04 | 1,872 | 1,880 | 1,849 | 1,870 | -0.16% | 59,400 | 189億2440万 | +4.29% | 21.86 | 1.09 |
| 09/03 | 1,876 | 1,876 | 1,855 | 1,873 | +0.05% | 10,800 | 189億5476万 | +4.75% | 21.89 | 1.09 |
| 09/02 | 1,858 | 1,876 | 1,851 | 1,872 | +0.11% | 10,700 | 189億4464万 | +4.99% | 21.88 | 1.09 |
| 09/01 | 1,836 | 1,876 | 1,833 | 1,870 | +0.48% | 24,800 | 189億2440万 | +5.17% | 21.86 | 1.09 |
